11,908€
-0,27%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,87 | 11,94 | 11,87 | 11,92 | -0,15% | - |
| 16.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 15.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 14.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 11.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 10.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,17% | - |
| 09.07.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 1,53% | - |
| 08.07.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,43% | - |
| 07.07.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -2,03% | - |
| 04.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,17% | - |
| 03.07.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,33% | - |
| 02.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,91% | - |
| 01.07.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,41% | - |
| 30.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 2,09% | - |
| 27.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,92% | - |
| 26.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 25.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,09% | - |
| 24.06.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -6,02% | - |
| 23.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,08% | - |
| 20.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,81% | - |
| 19.06.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,16% | - |
| 18.06.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 2,29% | - |
| 17.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,16% | - |
| 16.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,55% | - |
| 13.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 3,40% | - |
| 12.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 11.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,21% | - |
| 10.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,10% | - |
| 09.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,68% | - |
| 06.06.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -0,25% | - |
| 05.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,67% | - |
| 04.06.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,17% | - |
| 03.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,45% | - |
| 02.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,55% | - |
| 30.05.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 1,16% | - |
| 29.05.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,17% | - |
| 28.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,04% | - |
| 27.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,44% | - |
| 26.05.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,48% | - |
| 23.05.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -0,61% | - |
| 22.05.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -1,29% | - |
| 21.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 2,78% | - |
| 20.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,75% | - |
| 19.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,22% | - |
| 16.05.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -0,78% | - |
| 15.05.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,04% | - |
| 14.05.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 2,46% | - |
| 13.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | - |
| 12.05.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 1,46% | - |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,34% | - |
| 08.05.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -0,60% | - |
| 07.05.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,64% | - |
| 06.05.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,46% | - |
| 05.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,41% | - |
| 02.05.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -0,64% | - |
| 30.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,32% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,32% | - |
| 28.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,37% | - |
| 25.04.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,23% | - |
| 24.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,40% | - |
| 23.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,36% | - |
| 22.04.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 1,15% | - |
| 17.04.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 1,63% | - |
| 16.04.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -1,06% | - |
| 15.04.2025 | 10,83 | 10,83 | 10,83 | 10,83 | 0,98% | - |
| 14.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,52% | - |
| 11.04.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -1,80% | - |
| 10.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 5,90% | - |
| 09.04.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -5,00% | - |
| 08.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 6,20% | - |
| 07.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -8,26% | - |
| 04.04.2025 | 11,45 | 11,45 | 11,08 | 11,08 | -7,16% | 5,00 |
| 03.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -3,05% | - |
| 02.04.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -2,57% | - |
| 01.04.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,00% | - |
| 31.03.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,11% | - |
| 28.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,81% | - |
| 27.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,00% | - |
| 26.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,70% | - |
| 25.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,55% | - |
| 24.03.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,31% | - |
| 21.03.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 1,43% | - |
| 20.03.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,21% | - |
| 19.03.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,36% | - |
| 18.03.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,52% | - |
| 17.03.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,83% | - |
| 14.03.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,16% | - |
| 13.03.2025 | 12,13 | 12,13 | 12,13 | 12,13 | 1,72% | - |
| 12.03.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,91% | - |
| 11.03.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,33% | - |
| 10.03.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 1,10% | - |
| 07.03.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 1,63% | - |
| 06.03.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,89% | - |
| 05.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,93% | - |
| 04.03.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -4,61% | - |
| 03.03.2025 | 12,13 | 12,46 | 12,13 | 12,46 | 3,75% | 91,00 |
| 28.02.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,71% | - |
| 27.02.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 2,32% | - |
| 26.02.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -1,73% | - |
| 25.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,71% | - |